MetLife, Inc. - 0K0X.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.48	78.71	78.71	78.95	77.37	238
February 19, 2026	79.68	77.98	77.98	79.68	77.98	180
February 18, 2026	78.19	78.85	78.85	79.2	78.19	41
February 17, 2026	76.7	76.8	76.8	78.27	76.7	39
February 13, 2026	78.25	76.84	76.84	78.25	76.37	238
February 12, 2026	79.39	77.06	76.68	79.5	76.35	600
February 11, 2026	77.69	78.78	78.78	79.2	77.69	677
February 10, 2026	76.22	76.6	76.6	77.23	76.13	94
February 09, 2026	75.79	76.93	76.93	77.35	75.79	935
February 06, 2026	76.32	76.15	76.15	76.47	75.75	525
February 05, 2026	77.9	75.39	75.39	81.43	75.39	1,679
February 04, 2026	76	77.46	77.46	78.26	76	489
February 03, 2026	79.55	77.03	77.03	80.1	77	762
February 02, 2026	77.61	79.41	79.41	79.89	77.61	402
January 30, 2026	78.11	78.4	78.4	78.4	77.95	317
January 29, 2026	77	76.99	76.99	77.67	76.22	1,170
January 28, 2026	77.1	76.6	76.6	77.1	76.44	229
January 27, 2026	77.59	76.63	76.63	77.59	76.52	15,669
January 26, 2026	75.65	76.3	76.3	76.3	75.65	930
January 23, 2026	76	75.21	75.21	76	74.97	495
January 22, 2026	77.12	77.14	77.14	77.17	76.43	745
January 21, 2026	76.34	76.97	76.97	77.07	75.5	202
January 20, 2026	77.21	75.49	75.49	77.21	75.49	1,378
January 16, 2026	77.19	76.87	76.87	77.63	76.87	207
January 15, 2026	78.58	78.71	78.71	78.71	78.47	15
January 14, 2026	77.07	77.92	77.92	77.94	77.07	13
January 13, 2026	77.01	77.45	77.45	79.09	77.01	253
January 12, 2026	78.6	78.24	78.24	78.85	78.24	333
January 09, 2026	80.33	79.44	79.44	80.33	79.08	333
January 08, 2026	79.49	79.59	79.59	79.63	78.47	1,498
January 07, 2026	80.57	78.74	78.74	80.78	78.45	75
January 06, 2026	80.86	80.92	80.92	80.92	80.4	160
January 05, 2026	80.32	82.63	82.63	82.77	78.13	1,846
January 02, 2026	78.95	79.67	79.67	79.84	78.22	1,001
December 31, 2025	79.97	79.26	79.26	79.97	79.22	23
December 30, 2025	79.82	79.79	79.79	80.68	79.17	68
December 29, 2025	81.26	80.03	80.14	81.26	79.9	19
December 24, 2025	81.47	81.18	81.18	81.47	80.91	38
December 23, 2025	81.98	81.24	81.24	81.98	81.01	81
December 22, 2025	82.16	81.61	81.61	82.16	81.36	4,400
December 19, 2025	80.62	82.02	82.02	82.15	80.62	1,046
December 18, 2025	81.82	81.3	81.3	81.87	80.99	869
December 17, 2025	82.28	82.28	82.28	82.28	82.28	10
December 16, 2025	81.71	82.64	82.64	83.55	81.71	565
December 15, 2025	81.89	82.47	82.47	83.39	81.89	1,146
December 12, 2025	82.64	82.58	82.4	83.28	81.82	192
December 11, 2025	80.45	82.28	82.28	82.38	79.81	377
December 10, 2025	77.76	78.83	78.83	78.98	77.76	470
December 09, 2025	79.01	78.76	78.79	79.01	77.65	50
December 08, 2025	79.35	78.04	78.04	79.36	78.04	566
December 05, 2025	78.11	78.34	78.42	78.45	77.41	34
December 04, 2025	77.67	78.07	78.07	78.07	77.67	112
December 03, 2025	77.26	77.42	77.42	77.42	76.85	424
December 02, 2025	76.32	76.09	76.09	76.42	75.91	610
December 01, 2025	76.3	76.94	76.94	77.06	76.3	229
November 28, 2025	76.31	76.31	76.31	76.31	76.31	75
November 26, 2025	76.33	76.28	76.28	76.37	76.24	2,152
November 25, 2025	76.07	75.81	75.81	76.07	75.37	152
November 24, 2025	75.49	74.88	74.88	75.49	74.03	213
November 21, 2025	74.93	75.29	75.29	75.43	74.93	81

MetLife, Inc. (0K0X.L) LSE